KissMeData/100250/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	195100	159754159	2945	2945	2945	2945	1906
3	20250416	195000	159754159	2945	2945	2945	2945	0
4	20250416	194900	159754159	2945	2945	2945	2945	0
5	20250416	194800	159754159	2945	2945	2945	2945	0
6	20250416	194700	159754159	2945	2945	2945	2945	0
7	20250416	194600	159754159	2945	2945	2945	2945	0
8	20250416	194500	159754159	2945	2945	2945	2945	0
9	20250416	194400	159754159	2945	2945	2945	2945	0
10	20250416	194300	159754159	2945	2945	2945	2945	0
11	20250416	194200	159754159	2945	2945	2945	2945	0
12	20250416	194100	159754159	2945	2945	2945	2945	0
13	20250416	194000	159754159	2945	2945	2945	2945	0
14	20250416	193900	159754159	2945	2945	2945	2945	0
15	20250416	193800	159754159	2945	2945	2945	2945	0
16	20250416	193700	159754159	2945	2945	2945	2945	0
17	20250416	193600	159754159	2945	2945	2945	2945	0
18	20250416	193500	159754159	2945	2945	2945	2945	0
19	20250416	193400	159754159	2945	2945	2945	2945	0
20	20250416	193300	159754159	2945	2945	2945	2945	0
21	20250416	193200	159754159	2945	2945	2945	2945	0
22	20250416	193100	159754159	2945	2945	2945	2945	0
23	20250416	193000	159754159	2945	2945	2945	2945	0
24	20250416	192900	159754159	2945	2945	2945	2945	0
25	20250416	192800	159754159	2945	2945	2945	2945	0
26	20250416	192700	159754159	2945	2945	2945	2945	0
27	20250416	192600	159754159	2945	2945	2945	2945	0
28	20250416	192500	159754159	2945	2945	2945	2945	0
29	20250416	192400	159754159	2945	2945	2945	2945	0
30	20250416	192300	159754159	2945	2945	2945	2945	0
31	20250416	192200	159754159	2945	2945	2945	2945	0
32	20250416	192100	159754159	2945	2945	2945	2945	1906
33	20250416	192000	159754159	2945	2945	2945	2945	0
34	20250416	191900	159754159	2945	2945	2945	2945	0
35	20250416	191800	159754159	2945	2945	2945	2945	0
36	20250416	191700	159754159	2945	2945	2945	2945	0
37	20250416	191600	159754159	2945	2945	2945	2945	0
38	20250416	191500	159754159	2945	2945	2945	2945	0
39	20250416	191400	159754159	2945	2945	2945	2945	0
40	20250416	191300	159754159	2945	2945	2945	2945	0
41	20250416	191200	159754159	2945	2945	2945	2945	0
42	20250416	191100	159754159	2945	2945	2945	2945	0
43	20250416	191000	159754159	2945	2945	2945	2945	0
44	20250416	190900	159754159	2945	2945	2945	2945	0
45	20250416	190800	159754159	2945	2945	2945	2945	0
46	20250416	190700	159754159	2945	2945	2945	2945	0
47	20250416	190600	159754159	2945	2945	2945	2945	0
48	20250416	190500	159754159	2945	2945	2945	2945	0
49	20250416	190400	159754159	2945	2945	2945	2945	0
50	20250416	190300	159754159	2945	2945	2945	2945	0
51	20250416	190200	159754159	2945	2945	2945	2945	0
52	20250416	190100	159754159	2945	2945	2945	2945	0
53	20250416	190000	159754159	2945	2945	2945	2945	0
54	20250416	185900	159754159	2945	2945	2945	2945	0
55	20250416	185800	159754159	2945	2945	2945	2945	0
56	20250416	185700	159754159	2945	2945	2945	2945	0
57	20250416	185600	159754159	2945	2945	2945	2945	0
58	20250416	185500	159754159	2945	2945	2945	2945	0
59	20250416	185400	159754159	2945	2945	2945	2945	0
60	20250416	185300	159754159	2945	2945	2945	2945	0
61	20250416	185200	159754159	2945	2945	2945	2945	0
62	20250416	185100	159754159	2945	2945	2945	2945	1906
63	20250416	185000	159754159	2945	2945	2945	2945	0
64	20250416	184900	159754159	2945	2945	2945	2945	0
65	20250416	184800	159754159	2945	2945	2945	2945	0
66	20250416	184700	159754159	2945	2945	2945	2945	0
67	20250416	184600	159754159	2945	2945	2945	2945	0
68	20250416	184500	159754159	2945	2945	2945	2945	0
69	20250416	184400	159754159	2945	2945	2945	2945	0
70	20250416	184300	159754159	2945	2945	2945	2945	0
71	20250416	184200	159754159	2945	2945	2945	2945	0
72	20250416	184100	159754159	2945	2945	2945	2945	0
73	20250416	184000	159754159	2945	2945	2945	2945	0
74	20250416	183900	159754159	2945	2945	2945	2945	0
75	20250416	183800	159754159	2945	2945	2945	2945	0
76	20250416	183700	159754159	2945	2945	2945	2945	0
77	20250416	183600	159754159	2945	2945	2945	2945	0
78	20250416	183500	159754159	2945	2945	2945	2945	0
79	20250416	183400	159754159	2945	2945	2945	2945	0
80	20250416	183300	159754159	2945	2945	2945	2945	0
81	20250416	183200	159754159	2945	2945	2945	2945	0
82	20250416	183100	159754159	2945	2945	2945	2945	0
83	20250416	183000	159754159	2945	2945	2945	2945	0
84	20250416	182900	159754159	2945	2945	2945	2945	0
85	20250416	182800	159754159	2945	2945	2945	2945	0
86	20250416	182700	159754159	2945	2945	2945	2945	0
87	20250416	182600	159754159	2945	2945	2945	2945	0
88	20250416	182500	159754159	2945	2945	2945	2945	0
89	20250416	182400	159754159	2945	2945	2945	2945	0
90	20250416	182300	159754159	2945	2945	2945	2945	0
91	20250416	182200	159754159	2945	2945	2945	2945	0
92	20250416	182100	159754159	2945	2945	2945	2945	1906
93	20250416	182000	159754159	2945	2945	2945	2945	0
94	20250416	181900	159754159	2945	2945	2945	2945	0
95	20250416	181800	159754159	2945	2945	2945	2945	0
96	20250416	181700	159754159	2945	2945	2945	2945	0
97	20250416	181600	159754159	2945	2945	2945	2945	0
98	20250416	181500	159754159	2945	2945	2945	2945	0
99	20250416	181400	159754159	2945	2945	2945	2945	0
100	20250416	181300	159754159	2945	2945	2945	2945	0
101	20250416	181200	159754159	2945	2945	2945	2945	0
102	20250416	181100	159754159	2945	2945	2945	2945	0
103	20250416	181000	159754159	2945	2945	2945	2945	0
104	20250416	180900	159754159	2945	2945	2945	2945	0
105	20250416	180800	159754159	2945	2945	2945	2945	0
106	20250416	180700	159754159	2945	2945	2945	2945	0
107	20250416	180600	159754159	2945	2945	2945	2945	0
108	20250416	180500	159754159	2945	2945	2945	2945	0
109	20250416	180400	159754159	2945	2945	2945	2945	0
110	20250416	180300	159754159	2945	2945	2945	2945	0
111	20250416	180200	159754159	2945	2945	2945	2945	0
112	20250416	180100	159754159	2945	2945	2945	2945	0
113	20250416	180000	159754159	2945	2945	2945	2945	0
114	20250416	175900	159754159	2945	2945	2945	2945	0
115	20250416	175800	159754159	2945	2945	2945	2945	0
116	20250416	175700	159754159	2945	2945	2945	2945	0
117	20250416	175600	159754159	2945	2945	2945	2945	0
118	20250416	175500	159754159	2945	2945	2945	2945	0
119	20250416	175400	159754159	2945	2945	2945	2945	0
120	20250416	175300	159754159	2945	2945	2945	2945	0
121	20250416	175200	159754159	2945	2945	2945	2945	0
122	20250416	175100	159754159	2945	2945	2945	2945	1906
123	20250416	175000	159754159	2945	2945	2945	2945	0
124	20250416	174900	159754159	2945	2945	2945	2945	0
125	20250416	174800	159754159	2945	2945	2945	2945	0
126	20250416	174700	159754159	2945	2945	2945	2945	0
127	20250416	174600	159754159	2945	2945	2945	2945	0
128	20250416	174500	159754159	2945	2945	2945	2945	0
129	20250416	174400	159754159	2945	2945	2945	2945	0
130	20250416	174300	159754159	2945	2945	2945	2945	0
131	20250416	174200	159754159	2945	2945	2945	2945	0
132	20250416	174100	159754159	2945	2945	2945	2945	0
133	20250416	174000	159754159	2945	2945	2945	2945	0
134	20250416	173900	159754159	2945	2945	2945	2945	0
135	20250416	173800	159754159	2945	2945	2945	2945	0
136	20250416	173700	159754159	2945	2945	2945	2945	0
137	20250416	173600	159754159	2945	2945	2945	2945	0
138	20250416	173500	159754159	2945	2945	2945	2945	0
139	20250416	173400	159754159	2945	2945	2945	2945	0
140	20250416	173300	159754159	2945	2945	2945	2945	0
141	20250416	173200	159754159	2945	2945	2945	2945	0
142	20250416	173100	159754159	2945	2945	2945	2945	0
143	20250416	173000	159754159	2945	2945	2945	2945	0
144	20250416	172900	159754159	2945	2945	2945	2945	0
145	20250416	172800	159754159	2945	2945	2945	2945	0
146	20250416	172700	159754159	2945	2945	2945	2945	0
147	20250416	172600	159754159	2945	2945	2945	2945	0
148	20250416	172500	159754159	2945	2945	2945	2945	0
149	20250416	172400	159754159	2945	2945	2945	2945	0
150	20250416	172300	159754159	2945	2945	2945	2945	0
151	20250416	172200	159754159	2945	2945	2945	2945	0
152	20250416	172100	159754159	2945	2945	2945	2945	1906
153	20250416	172000	159754159	2945	2945	2945	2945	0
154	20250416	171900	159754159	2945	2945	2945	2945	0
155	20250416	171800	159754159	2945	2945	2945	2945	0
156	20250416	171700	159754159	2945	2945	2945	2945	0
157	20250416	171600	159754159	2945	2945	2945	2945	0
158	20250416	171500	159754159	2945	2945	2945	2945	0
159	20250416	171400	159754159	2945	2945	2945	2945	0
160	20250416	171300	159754159	2945	2945	2945	2945	0
161	20250416	171200	159754159	2945	2945	2945	2945	0
162	20250416	171100	159754159	2945	2945	2945	2945	0
163	20250416	171000	159754159	2945	2945	2945	2945	0
164	20250416	170900	159754159	2945	2945	2945	2945	0
165	20250416	170800	159754159	2945	2945	2945	2945	0
166	20250416	170700	159754159	2945	2945	2945	2945	0
167	20250416	170600	159754159	2945	2945	2945	2945	0
168	20250416	170500	159754159	2945	2945	2945	2945	0
169	20250416	170400	159754159	2945	2945	2945	2945	0
170	20250416	170300	159754159	2945	2945	2945	2945	0
171	20250416	170200	159754159	2945	2945	2945	2945	0
172	20250416	170100	159754159	2945	2945	2945	2945	0
173	20250416	170000	159754159	2945	2945	2945	2945	0
174	20250416	165900	159754159	2945	2945	2945	2945	0
175	20250416	165800	159754159	2945	2945	2945	2945	0
176	20250416	165700	159754159	2945	2945	2945	2945	0
177	20250416	165600	159754159	2945	2945	2945	2945	0
178	20250416	165500	159754159	2945	2945	2945	2945	0
179	20250416	165400	159754159	2945	2945	2945	2945	0
180	20250416	165300	159754159	2945	2945	2945	2945	0
181	20250416	165200	159754159	2945	2945	2945	2945	0
182	20250416	165100	159754159	2945	2945	2945	2945	1906
183	20250416	165000	159754159	2945	2945	2945	2945	0
184	20250416	164900	159754159	2945	2945	2945	2945	0
185	20250416	164800	159754159	2945	2945	2945	2945	0
186	20250416	164700	159754159	2945	2945	2945	2945	0
187	20250416	164600	159754159	2945	2945	2945	2945	0
188	20250416	164500	159754159	2945	2945	2945	2945	0
189	20250416	164400	159754159	2945	2945	2945	2945	0
190	20250416	164300	159754159	2945	2945	2945	2945	0
191	20250416	164200	159754159	2945	2945	2945	2945	0
192	20250416	164100	159754159	2945	2945	2945	2945	0
193	20250416	164000	159754159	2945	2945	2945	2945	0
194	20250416	163900	159754159	2945	2945	2945	2945	0
195	20250416	163800	159754159	2945	2945	2945	2945	0
196	20250416	163700	159754159	2945	2945	2945	2945	0
197	20250416	163600	159754159	2945	2945	2945	2945	0
198	20250416	163500	159754159	2945	2945	2945	2945	0
199	20250416	163400	159754159	2945	2945	2945	2945	0
200	20250416	163300	159754159	2945	2945	2945	2945	0
201	20250416	163200	159754159	2945	2945	2945	2945	0
202	20250416	163100	159754159	2945	2945	2945	2945	0
203	20250416	163000	159754159	2945	2945	2945	2945	0
204	20250416	162900	159754159	2945	2945	2945	2945	0
205	20250416	162800	159754159	2945	2945	2945	2945	0
206	20250416	162700	159754159	2945	2945	2945	2945	0
207	20250416	162600	159754159	2945	2945	2945	2945	0
208	20250416	162500	159754159	2945	2945	2945	2945	0
209	20250416	162400	159754159	2945	2945	2945	2945	0
210	20250416	162300	159754159	2945	2945	2945	2945	0
211	20250416	162200	159754159	2945	2945	2945	2945	0
212	20250416	162100	159754159	2945	2945	2945	2945	1906
213	20250416	162000	159754159	2945	2945	2945	2945	0
214	20250416	161900	159754159	2945	2945	2945	2945	0
215	20250416	161800	159754159	2945	2945	2945	2945	0
216	20250416	161700	159754159	2945	2945	2945	2945	0
217	20250416	161600	159754159	2945	2945	2945	2945	0
218	20250416	161500	159754159	2945	2945	2945	2945	0
219	20250416	161400	159754159	2945	2945	2945	2945	0
220	20250416	161300	159754159	2945	2945	2945	2945	0
221	20250416	161200	159754159	2945	2945	2945	2945	0
222	20250416	161100	159754159	2945	2945	2945	2945	0
223	20250416	161000	159754159	2945	2945	2945	2945	0
224	20250416	160900	159754159	2945	2945	2945	2945	0
225	20250416	160800	159754159	2945	2945	2945	2945	0
226	20250416	160700	159754159	2945	2945	2945	2945	0
227	20250416	160600	159754159	2945	2945	2945	2945	0
228	20250416	160500	159754159	2945	2945	2945	2945	0
229	20250416	160400	159754159	2945	2945	2945	2945	0
230	20250416	160300	159754159	2945	2945	2945	2945	0
231	20250416	160200	159754159	2945	2945	2945	2945	0
232	20250416	160100	159754159	2945	2945	2945	2945	0
233	20250416	160000	159754159	2945	2945	2945	2945	0
234	20250416	155900	159754159	2945	2945	2945	2945	0
235	20250416	155800	159754159	2945	2945	2945	2945	0
236	20250416	155700	159754159	2945	2945	2945	2945	0
237	20250416	155600	159754159	2945	2945	2945	2945	0
238	20250416	155500	159754159	2945	2945	2945	2945	0
239	20250416	155400	159754159	2945	2945	2945	2945	0
240	20250416	155300	159754159	2945	2945	2945	2945	0
241	20250416	155200	159754159	2945	2945	2945	2945	0
242	20250416	155100	159754159	2945	2945	2945	2945	1906
243	20250416	155000	159754159	2945	2945	2945	2945	0
244	20250416	154900	159754159	2945	2945	2945	2945	0
245	20250416	154800	159754159	2945	2945	2945	2945	0
246	20250416	154700	159754159	2945	2945	2945	2945	0
247	20250416	154600	159754159	2945	2945	2945	2945	0
248	20250416	154500	159754159	2945	2945	2945	2945	0
249	20250416	154400	159754159	2945	2945	2945	2945	0
250	20250416	154300	159754159	2945	2945	2945	2945	0
251	20250416	154200	159754159	2945	2945	2945	2945	0
252	20250416	154100	159754159	2945	2945	2945	2945	0
253	20250416	154000	159754159	2945	2945	2945	2945	0
254	20250416	153900	159754159	2945	2945	2945	2945	0
255	20250416	153800	159754159	2945	2945	2945	2945	0
256	20250416	153700	159754159	2945	2945	2945	2945	0
257	20250416	153600	159754159	2945	2945	2945	2945	0
258	20250416	153500	159754159	2945	2945	2945	2945	0
259	20250416	153400	159754159	2945	2945	2945	2945	0
260	20250416	153300	159754159	2945	2945	2945	2945	0
261	20250416	153200	159754159	2945	2945	2945	2945	0
262	20250416	153100	159754159	2945	2945	2945	2945	0
263	20250416	153000	159754159	2945	2945	2945	2945	1906
264	20250416	152900	154140989	2940	2940	2940	2940	0
265	20250416	152800	154140989	2940	2940	2940	2940	0
266	20250416	152700	154140989	2940	2940	2940	2940	0
267	20250416	152600	154140989	2940	2940	2940	2940	0
268	20250416	152500	154140989	2940	2940	2940	2940	0
269	20250416	152400	154140989	2940	2940	2940	2940	0
270	20250416	152300	154140989	2940	2940	2940	2940	0
271	20250416	152200	154140989	2940	2940	2940	2940	0
272	20250416	152100	154140989	2940	2940	2940	2940	0
273	20250416	152000	154140989	2940	2940	2940	2940	0
274	20250416	151900	154140989	2940	2940	2940	2940	12
275	20250416	151800	154105709	2937	2937	2937	2937	0
276	20250416	151700	154105709	2937	2937	2937	2937	0
277	20250416	151600	154105709	2937	2937	2937	2937	1
278	20250416	151500	154102772	2935	2935	2935	2935	0
279	20250416	151400	154102772	2935	2940	2940	2935	539
280	20250416	151300	152520457	2935	2935	2935	2935	218
281	20250416	151200	151880627	2935	2935	2935	2935	2
282	20250416	151100	151874757	2935	2935	2935	2935	322
283	20250416	151000	150929687	2935	2935	2935	2935	0
284	20250416	150900	150929687	2935	2935	2935	2935	0
285	20250416	150800	150929687	2935	2935	2935	2935	0
286	20250416	150700	150929687	2935	2935	2935	2935	178
287	20250416	150600	150407257	2935	2935	2935	2935	2
288	20250416	150500	150401387	2940	2940	2940	2940	0
289	20250416	150400	150401387	2940	2940	2940	2940	0
290	20250416	150300	150401387	2940	2940	2940	2940	0
291	20250416	150200	150401387	2940	2940	2940	2940	0
292	20250416	150100	150401387	2940	2940	2940	2940	0
293	20250416	150000	150401387	2940	2940	2940	2940	0
294	20250416	145900	150401387	2940	2940	2940	2940	330
295	20250416	145800	149431187	2940	2940	2940	2940	0
296	20250416	145700	149431187	2940	2935	2940	2935	201
297	20250416	145600	148841247	2935	2935	2935	2935	21
298	20250416	145500	148779612	2935	2935	2935	2935	70
299	20250416	145400	148574162	2935	2930	2935	2930	22
300	20250416	145300	148509597	2935	2935	2935	2935	2
301	20250416	145200	148503727	2935	2935	2935	2935	50
302	20250416	145100	148356977	2935	2935	2935	2935	0
303	20250416	145000	148356977	2935	2935	2935	2935	5
304	20250416	144900	148342302	2935	2935	2935	2935	0
305	20250416	144800	148342302	2935	2935	2935	2935	3
306	20250416	144700	148333497	2935	2935	2935	2935	100
307	20250416	144600	148039997	2935	2935	2935	2935	0
308	20250416	144500	148039997	2935	2935	2935	2935	0
309	20250416	144400	148039997	2935	2935	2935	2935	384
310	20250416	144300	146912957	2935	2935	2935	2935	0
311	20250416	144200	146912957	2935	2935	2935	2935	0
312	20250416	144100	146912957	2935	2935	2935	2935	300
313	20250416	144000	146032457	2935	2935	2935	2935	302
314	20250416	143900	145146087	2935	2935	2935	2935	0
315	20250416	143800	145146087	2935	2935	2935	2935	0
316	20250416	143700	145146087	2935	2935	2935	2935	20
317	20250416	143600	145087387	2930	2930	2930	2930	1001
318	20250416	143500	142154457	2935	2935	2935	2935	0
319	20250416	143400	142154457	2935	2935	2935	2935	599
320	20250416	143300	140396392	2935	2935	2935	2935	2
321	20250416	143200	140390522	2935	2935	2935	2935	5
322	20250416	143100	140375847	2935	2940	2940	2935	11
323	20250416	143000	140343537	2930	2935	2935	2930	1182
324	20250416	142900	136878537	2935	2940	2940	2935	337
325	20250416	142800	135889257	2945	2945	2945	2945	0
326	20250416	142700	135889257	2945	2945	2945	2945	11
327	20250416	142600	135856862	2945	2940	2945	2940	210
328	20250416	142500	135239412	2945	2945	2945	2945	0
329	20250416	142400	135239412	2945	2945	2945	2945	0
330	20250416	142300	135239412	2945	2945	2945	2945	0
331	20250416	142200	135239412	2945	2945	2945	2945	1
332	20250416	142100	135236467	2940	2940	2940	2940	100
333	20250416	142000	134942467	2945	2945	2945	2945	0
334	20250416	141900	134942467	2945	2945	2945	2945	0
335	20250416	141800	134942467	2945	2945	2945	2945	0
336	20250416	141700	134942467	2945	2945	2945	2945	1
337	20250416	141600	134939522	2945	2945	2945	2945	0
338	20250416	141500	134939522	2945	2945	2945	2945	8
339	20250416	141400	134915962	2945	2945	2945	2945	1
340	20250416	141300	134913017	2940	2940	2940	2940	150
341	20250416	141200	134472017	2945	2945	2945	2945	0
342	20250416	141100	134472017	2945	2945	2945	2945	0
343	20250416	141000	134472017	2945	2945	2945	2945	50
344	20250416	140900	134324767	2940	2940	2940	2940	3
345	20250416	140800	134315947	2940	2940	2940	2940	0
346	20250416	140700	134315947	2940	2940	2940	2940	117
347	20250416	140600	133971967	2945	2945	2945	2945	0
348	20250416	140500	133971967	2945	2945	2945	2945	0
349	20250416	140400	133971967	2945	2945	2945	2945	0
350	20250416	140300	133971967	2945	2945	2945	2945	0
351	20250416	140200	133971967	2945	2945	2945	2945	0
352	20250416	140100	133971967	2945	2945	2945	2945	1
353	20250416	140000	133969022	2945	2945	2945	2945	0
354	20250416	135900	133969022	2945	2945	2945	2945	10
355	20250416	135800	133939572	2945	2945	2945	2945	0
356	20250416	135700	133939572	2945	2945	2945	2945	0
357	20250416	135600	133939572	2945	2945	2945	2945	0
358	20250416	135500	133939572	2945	2945	2945	2945	0
359	20250416	135400	133939572	2945	2945	2945	2945	0
360	20250416	135300	133939572	2945	2945	2945	2945	1
361	20250416	135200	133936627	2940	2940	2940	2940	0
362	20250416	135100	133936627	2940	2940	2940	2940	0
363	20250416	135000	133936627	2940	2940	2940	2940	11
364	20250416	134900	133904287	2940	2940	2940	2940	30
365	20250416	134800	133816087	2945	2935	2945	2935	37
366	20250416	134700	133707482	2945	2945	2945	2945	0
367	20250416	134600	133707482	2945	2945	2945	2945	0
368	20250416	134500	133707482	2945	2945	2945	2945	0
369	20250416	134400	133707482	2945	2945	2945	2945	0
370	20250416	134300	133707482	2945	2945	2945	2945	1
371	20250416	134200	133704537	2935	2940	2940	2935	1000
372	20250416	134100	130769522	2940	2940	2940	2940	0
373	20250416	134000	130769522	2940	2940	2940	2940	0
374	20250416	133900	130769522	2940	2940	2940	2940	200
375	20250416	133800	130181522	2940	2940	2940	2940	300
376	20250416	133700	129299522	2940	2940	2940	2940	0
377	20250416	133600	129299522	2940	2940	2940	2940	0
378	20250416	133500	129299522	2940	2940	2940	2940	0
379	20250416	133400	129299522	2940	2940	2940	2940	0
380	20250416	133300	129299522	2940	2940	2940	2940	0
381	20250416	133200	129299522	2940	2945	2945	2940	120
382	20250416	133100	128946622	2940	2945	2945	2940	903
383	20250416	133000	126291797	2940	2940	2940	2940	49
384	20250416	132900	126147737	2945	2945	2945	2945	0
385	20250416	132800	126147737	2945	2945	2945	2945	1
386	20250416	132700	126144792	2940	2940	2940	2940	0
387	20250416	132600	126144792	2940	2940	2940	2940	0
388	20250416	132500	126144792	2940	2940	2940	2940	0
389	20250416	132400	126144792	2940	2940	2940	2940	0
390	20250416	132300	126144792	2940	2940	2940	2940	0
391	20250416	132200	126144792	2940	2940	2940	2940	2
392	20250416	132100	126138912	2940	2940	2940	2940	0
393	20250416	132000	126138912	2940	2940	2940	2940	0
394	20250416	131900	126138912	2940	2940	2940	2940	0
395	20250416	131800	126138912	2940	2940	2940	2940	0
396	20250416	131700	126138912	2940	2940	2940	2940	2
397	20250416	131600	126133032	2945	2945	2945	2945	0
398	20250416	131500	126133032	2945	2945	2945	2945	0
399	20250416	131400	126133032	2945	2945	2945	2945	0
400	20250416	131300	126133032	2945	2945	2945	2945	1
401	20250416	131200	126130087	2945	2945	2945	2945	0
402	20250416	131100	126130087	2945	2945	2945	2945	0
403	20250416	131000	126130087	2945	2945	2945	2945	0
404	20250416	130900	126130087	2945	2945	2945	2945	0
405	20250416	130800	126130087	2945	2945	2945	2945	0
406	20250416	130700	126130087	2945	2945	2945	2945	0
407	20250416	130600	126130087	2945	2945	2945	2945	0
408	20250416	130500	126130087	2945	2945	2945	2945	0
409	20250416	130400	126130087	2945	2945	2945	2945	14
410	20250416	130300	126088857	2940	2940	2940	2940	100
411	20250416	130200	125794857	2940	2940	2940	2940	4
412	20250416	130100	125783097	2940	2940	2940	2940	0
413	20250416	130000	125783097	2940	2940	2940	2940	0
414	20250416	125900	125783097	2940	2940	2940	2940	1
415	20250416	125800	125780157	2940	2940	2940	2940	1
416	20250416	125700	125777217	2940	2940	2940	2940	308
417	20250416	125600	124871697	2940	2940	2940	2940	0
418	20250416	125500	124871697	2940	2940	2940	2940	0
419	20250416	125400	124871697	2940	2940	2940	2940	0
420	20250416	125300	124871697	2940	2940	2940	2940	1
421	20250416	125200	124868757	2940	2940	2940	2940	0
422	20250416	125100	124868757	2940	2940	2940	2940	0
423	20250416	125000	124868757	2940	2940	2940	2940	7
424	20250416	124900	124848177	2935	2935	2935	2935	0
425	20250416	124800	124848177	2935	2935	2935	2935	0
426	20250416	124700	124848177	2935	2935	2935	2935	0
427	20250416	124600	124848177	2935	2935	2935	2935	0
428	20250416	124500	124848177	2935	2935	2935	2935	0
429	20250416	124400	124848177	2935	2935	2935	2935	0
430	20250416	124300	124848177	2935	2935	2935	2935	1490
431	20250416	124200	120475027	2925	2935	2935	2925	1000
432	20250416	124100	117548107	2935	2935	2935	2935	0
433	20250416	124000	117548107	2935	2935	2935	2935	0
434	20250416	123900	117548107	2935	2935	2935	2935	0
435	20250416	123800	117548107	2935	2935	2935	2935	1
436	20250416	123700	117545172	2940	2940	2940	2940	0
437	20250416	123600	117545172	2940	2940	2940	2940	0
438	20250416	123500	117545172	2940	2940	2940	2940	0
439	20250416	123400	117545172	2940	2940	2940	2940	0
440	20250416	123300	117545172	2940	2940	2940	2940	0
441	20250416	123200	117545172	2940	2940	2940	2940	7
442	20250416	123100	117524592	2940	2940	2940	2940	1
443	20250416	123000	117521652	2935	2935	2935	2935	412
444	20250416	122900	116312432	2935	2935	2935	2935	0
445	20250416	122800	116312432	2935	2935	2935	2935	0
446	20250416	122700	116312432	2935	2935	2935	2935	0
447	20250416	122600	116312432	2935	2935	2935	2935	0
448	20250416	122500	116312432	2935	2935	2935	2935	739
449	20250416	122400	114143467	2935	2935	2935	2935	3
450	20250416	122300	114134662	2920	2920	2920	2920	0
451	20250416	122200	114134662	2920	2920	2920	2920	0
452	20250416	122100	114134662	2920	2920	2920	2920	0
453	20250416	122000	114134662	2920	2920	2920	2920	0
454	20250416	121900	114134662	2920	2920	2920	2920	0
455	20250416	121800	114134662	2920	2925	2925	2920	1000
456	20250416	121700	111211422	2920	2925	2925	2920	1000
457	20250416	121600	108287977	2930	2925	2935	2920	2698
458	20250416	121500	100396157	2935	2935	2935	2935	10
459	20250416	121400	100366807	2925	2930	2930	2925	2000
460	20250416	121300	94510137	2930	2935	2935	2930	2000
461	20250416	121200	88646592	2930	2935	2935	2930	1000
462	20250416	121100	85712802	2935	2940	2940	2935	2000
463	20250416	121000	79840502	2940	2945	2945	2940	870
464	20250416	120900	77281697	2950	2950	2950	2950	0
465	20250416	120800	77281697	2950	2950	2950	2950	8
466	20250416	120700	77258097	2945	2945	2945	2945	1
467	20250416	120600	77255152	2950	2950	2950	2950	0
468	20250416	120500	77255152	2950	2950	2950	2950	0
469	20250416	120400	77255152	2950	2950	2950	2950	99
470	20250416	120300	76963102	2950	2950	2950	2950	0
471	20250416	120200	76963102	2950	2950	2950	2950	0
472	20250416	120100	76963102	2950	2950	2950	2950	1
473	20250416	120000	76960152	2950	2950	2950	2950	0
474	20250416	115900	76960152	2950	2950	2950	2950	10
475	20250416	115800	76930652	2950	2950	2950	2950	0
476	20250416	115700	76930652	2950	2950	2950	2950	0
477	20250416	115600	76930652	2950	2950	2950	2950	0
478	20250416	115500	76930652	2950	2950	2950	2950	1
479	20250416	115400	76927702	2950	2950	2950	2950	59
480	20250416	115300	76753652	2950	2950	2950	2950	0
481	20250416	115200	76753652	2950	2950	2950	2950	0
482	20250416	115100	76753652	2950	2950	2950	2950	10
483	20250416	115000	76724152	2950	2950	2950	2950	20
484	20250416	114900	76665152	2950	2950	2950	2950	10
485	20250416	114800	76635652	2940	2940	2940	2940	0
486	20250416	114700	76635652	2940	2940	2940	2940	1
487	20250416	114600	76632712	2945	2945	2945	2945	0
488	20250416	114500	76632712	2945	2945	2945	2945	0
489	20250416	114400	76632712	2945	2945	2945	2945	0
490	20250416	114300	76632712	2945	2945	2945	2945	0
491	20250416	114200	76632712	2945	2945	2945	2945	0
492	20250416	114100	76632712	2945	2945	2945	2945	0
493	20250416	114000	76632712	2945	2945	2945	2945	0
494	20250416	113900	76632712	2945	2945	2945	2945	0
495	20250416	113800	76632712	2945	2945	2945	2945	13
496	20250416	113700	76594427	2940	2940	2940	2940	1
497	20250416	113600	76591487	2945	2945	2945	2945	0
498	20250416	113500	76591487	2945	2945	2945	2945	0
499	20250416	113400	76591487	2945	2945	2945	2945	0
500	20250416	113300	76591487	2945	2945	2945	2945	0
501	20250416	113200	76591487	2945	2945	2945	2945	71
502	20250416	113100	76382392	2945	2945	2945	2945	0
503	20250416	113000	76382392	2945	2945	2945	2945	0
504	20250416	112900	76382392	2945	2945	2945	2945	17
505	20250416	112800	76332327	2945	2945	2945	2945	0
506	20250416	112700	76332327	2945	2945	2945	2945	0
507	20250416	112600	76332327	2945	2945	2945	2945	0
508	20250416	112500	76332327	2945	2945	2945	2945	3
509	20250416	112400	76323492	2950	2950	2950	2950	0
510	20250416	112300	76323492	2950	2950	2950	2950	0
511	20250416	112200	76323492	2950	2945	2950	2945	100
512	20250416	112100	76028587	2950	2950	2950	2950	0
513	20250416	112000	76028587	2950	2950	2950	2950	0
514	20250416	111900	76028587	2950	2950	2950	2950	1
515	20250416	111800	76025637	2945	2945	2945	2945	0
516	20250416	111700	76025637	2945	2945	2945	2945	0
517	20250416	111600	76025637	2945	2945	2945	2945	1
518	20250416	111500	76022692	2940	2940	2940	2940	1358
519	20250416	111400	72030172	2945	2947	2947	2945	172
520	20250416	111300	71523630	2950	2950	2950	2950	0
521	20250416	111200	71523630	2950	2950	2950	2950	0
522	20250416	111100	71523630	2950	2950	2950	2950	2
523	20250416	111000	71517730	2945	2945	2945	2945	517
524	20250416	110900	69995165	2945	2945	2945	2945	0
525	20250416	110800	69995165	2945	2945	2945	2945	1
526	20250416	110700	69992220	2945	2945	2945	2945	64
527	20250416	110600	69803740	2945	2945	2945	2945	26
528	20250416	110500	69727170	2945	2945	2945	2945	0
529	20250416	110400	69727170	2945	2945	2945	2945	0
530	20250416	110300	69727170	2945	2945	2945	2945	0
531	20250416	110200	69727170	2945	2945	2945	2945	701
532	20250416	110100	67662725	2945	2945	2945	2945	2000
533	20250416	110000	61772725	2950	2950	2950	2950	2
534	20250416	105900	61766825	2950	2950	2950	2950	104
535	20250416	105800	61460025	2950	2950	2950	2950	7
536	20250416	105700	61439375	2950	2950	2950	2950	0
537	20250416	105600	61439375	2950	2950	2950	2950	0
538	20250416	105500	61439375	2950	2950	2950	2950	551
539	20250416	105400	59813925	2950	2950	2950	2950	19
540	20250416	105300	59757875	2950	2950	2950	2950	0
541	20250416	105200	59757875	2950	2950	2950	2950	0
542	20250416	105100	59757875	2950	2950	2950	2950	0
543	20250416	105000	59757875	2950	2950	2950	2950	0
544	20250416	104900	59757875	2950	2950	2950	2950	0
545	20250416	104800	59757875	2950	2950	2950	2950	0
546	20250416	104700	59757875	2950	2950	2950	2950	0
547	20250416	104600	59757875	2950	2950	2950	2950	0
548	20250416	104500	59757875	2950	2950	2950	2950	0
549	20250416	104400	59757875	2950	2950	2950	2950	0
550	20250416	104300	59757875	2950	2950	2950	2950	0
551	20250416	104200	59757875	2950	2950	2950	2950	2
552	20250416	104100	59751975	2950	2950	2950	2950	0
553	20250416	104000	59751975	2950	2950	2950	2950	14
554	20250416	103900	59710675	2945	2945	2945	2945	0
555	20250416	103800	59710675	2945	2945	2945	2945	0
556	20250416	103700	59710675	2945	2945	2945	2945	0
557	20250416	103600	59710675	2945	2945	2945	2945	0
558	20250416	103500	59710675	2945	2945	2945	2945	0
559	20250416	103400	59710675	2945	2945	2945	2945	0
560	20250416	103300	59710675	2945	2945	2945	2945	0
561	20250416	103200	59710675	2945	2945	2945	2945	0
562	20250416	103100	59710675	2945	2945	2945	2945	413
563	20250416	103000	58494390	2945	2945	2945	2945	1
564	20250416	102900	58491445	2945	2945	2945	2945	0
565	20250416	102800	58491445	2945	2945	2945	2945	110
566	20250416	102700	58167495	2945	2945	2945	2945	0
567	20250416	102600	58167495	2945	2945	2945	2945	0
568	20250416	102500	58167495	2945	2945	2945	2945	0
569	20250416	102400	58167495	2945	2945	2945	2945	0
570	20250416	102300	58167495	2945	2945	2945	2945	0
571	20250416	102200	58167495	2945	2945	2945	2945	0
572	20250416	102100	58167495	2945	2945	2945	2945	0
573	20250416	102000	58167495	2945	2945	2945	2945	2
574	20250416	101900	58161605	2945	2950	2950	2940	10
575	20250416	101800	58132180	2950	2945	2950	2940	27
576	20250416	101700	58052670	2935	2935	2935	2935	0
577	20250416	101600	58052670	2935	2935	2935	2935	0
578	20250416	101500	58052670	2935	2935	2935	2935	0
579	20250416	101400	58052670	2935	2935	2935	2935	0
580	20250416	101300	58052670	2935	2935	2935	2935	0
581	20250416	101200	58052670	2935	2935	2935	2935	0
582	20250416	101100	58052670	2935	2935	2935	2935	0
583	20250416	101000	58052670	2935	2935	2935	2935	3
584	20250416	100900	58043865	2945	2945	2945	2945	0
585	20250416	100800	58043865	2945	2945	2945	2940	1001
586	20250416	100700	55100710	2945	2950	2950	2945	42
587	20250416	100600	54976835	2945	2945	2945	2945	8
588	20250416	100500	54953275	2950	2950	2950	2950	66
589	20250416	100400	54758575	2950	2950	2950	2950	1
590	20250416	100300	54755625	2950	2950	2950	2950	7
591	20250416	100200	54734975	2950	2950	2950	2950	0
592	20250416	100100	54734975	2950	2945	2950	2945	8
593	20250416	100000	54711390	2940	2940	2940	2940	0
594	20250416	095900	54711390	2940	2940	2940	2940	0
595	20250416	095800	54711390	2940	2940	2940	2940	0
596	20250416	095700	54711390	2940	2940	2940	2940	0
597	20250416	095600	54711390	2940	2940	2940	2940	0
598	20250416	095500	54711390	2940	2935	2940	2935	1409
599	20250416	095400	50570475	2935	2935	2935	2935	191
600	20250416	095300	50009890	2935	2935	2935	2935	10
601	20250416	095200	49980540	2935	2935	2935	2935	0
602	20250416	095100	49980540	2935	2935	2935	2935	2348
603	20250416	095000	43089160	2935	2935	2935	2935	0
604	20250416	094900	43089160	2935	2935	2935	2935	13
605	20250416	094800	43051005	2930	2945	2945	2930	10009
606	20250416	094700	13682695	2945	2945	2945	2945	1
607	20250416	094600	13679750	2945	2945	2945	2945	0
608	20250416	094500	13679750	2945	2945	2945	2945	0
609	20250416	094400	13679750	2945	2945	2945	2945	0
610	20250416	094300	13679750	2945	2945	2945	2945	0
611	20250416	094200	13679750	2945	2945	2945	2945	150
612	20250416	094100	13238000	2945	2945	2945	2945	24
613	20250416	094000	13167320	2945	2945	2945	2945	0
614	20250416	093900	13167320	2945	2945	2945	2945	0
615	20250416	093800	13167320	2945	2945	2945	2945	131
616	20250416	093700	12781525	2945	2950	2950	2945	101
617	20250416	093600	12484075	2950	2950	2950	2950	7
618	20250416	093500	12463425	2950	2950	2950	2950	0
619	20250416	093400	12463425	2950	2950	2950	2950	4
620	20250416	093300	12451625	2950	2950	2950	2950	0
621	20250416	093200	12451625	2950	2950	2950	2950	0
622	20250416	093100	12451625	2950	2950	2950	2950	3
623	20250416	093000	12442775	2950	2950	2950	2950	4
624	20250416	092900	12430975	2950	2950	2950	2950	78
625	20250416	092800	12200875	2955	2950	2955	2950	132
626	20250416	092700	11811365	2950	2950	2950	2950	0
627	20250416	092600	11811365	2950	2950	2950	2950	0
628	20250416	092500	11811365	2950	2950	2950	2950	0
629	20250416	092400	11811365	2950	2950	2950	2950	0
630	20250416	092300	11811365	2950	2950	2950	2950	0
631	20250416	092200	11811365	2950	2950	2950	2950	11
632	20250416	092100	11778915	2950	2950	2950	2950	189
633	20250416	092000	11221365	2950	2950	2950	2950	400
634	20250416	091900	10041365	2950	2950	2950	2950	5
635	20250416	091800	10026615	2950	2950	2950	2950	0
636	20250416	091700	10026615	2950	2950	2950	2950	7
637	20250416	091600	10005965	2950	2950	2950	2950	500
638	20250416	091500	8530965	2950	2950	2950	2950	0
639	20250416	091400	8530965	2950	2950	2950	2950	1
640	20250416	091300	8528015	2950	2950	2950	2950	1
641	20250416	091200	8525065	2950	2950	2950	2950	0
642	20250416	091100	8525065	2950	2950	2950	2950	0
643	20250416	091000	8525065	2950	2950	2950	2950	61
644	20250416	090900	8345115	2955	2955	2955	2955	0
645	20250416	090800	8345115	2955	2955	2955	2955	0
646	20250416	090700	8345115	2955	2955	2955	2955	3
647	20250416	090600	8336250	2940	2940	2940	2940	282
648	20250416	090500	7507170	2940	2940	2940	2940	11
649	20250416	090400	7474830	2945	2945	2945	2945	7
650	20250416	090300	7454215	2930	2930	2930	2930	0
651	20250416	090200	7454215	2930	2930	2930	2930	0
652	20250416	090100	7454215	2930	2950	2950	2930	2000
653	20250416	090000	1592480	2960	2960	2960	2960	538